Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.43 | 15.47 | 15.07 | 15.33 | 3,257,867 | -0.19(-1.22%) |
Jul 30, 2020 | 15.49 | 15.59 | 15.40 | 15.52 | 2,114,880 | -0.24(-1.51%) |
Jul 29, 2020 | 15.99 | 16.03 | 15.62 | 15.76 | 2,279,048 | -0.19(-1.18%) |
Jul 28, 2020 | 15.61 | 16.11 | 15.60 | 15.95 | 4,129,786 | +0.22(+1.39%) |
Jul 27, 2020 | 15.83 | 15.91 | 15.64 | 15.73 | 3,555,072 | -0.09(-0.57%) |
Jul 24, 2020 | 16.02 | 16.07 | 15.75 | 15.82 | 5,478,793 | -0.36(-2.21%) |
Jul 23, 2020 | 16.00 | 16.60 | 15.79 | 16.17 | 4,953,515 | +0.09(+0.56%) |
Jul 22, 2020 | 16.10 | 16.27 | 16.01 | 16.09 | 1,542,960 | -0.07(-0.43%) |
Jul 21, 2020 | 16.19 | 16.35 | 16.10 | 16.15 | 2,414,040 | +0.14(+0.87%) |
Jul 20, 2020 | 16.31 | 16.43 | 15.94 | 16.02 | 2,601,508 | -0.36(-2.18%) |
Jul 17, 2020 | 16.54 | 16.65 | 16.31 | 16.37 | 2,409,661 | -0.18(-1.08%) |
Jul 16, 2020 | 16.74 | 16.79 | 16.41 | 16.55 | 3,376,051 | -0.57(-3.31%) |
Jul 15, 2020 | 16.64 | 17.19 | 16.42 | 17.12 | 8,310,548 | +1.23(+7.75%) |
Jul 14, 2020 | 15.52 | 15.96 | 15.49 | 15.89 | 2,377,125 | +0.07(+0.44%) |
Jul 13, 2020 | 16.16 | 16.24 | 15.75 | 15.82 | 3,659,809 | -0.25(-1.54%) |
Jul 10, 2020 | 15.36 | 16.09 | 15.31 | 16.07 | 2,820,772 | +0.57(+3.65%) |
Jul 09, 2020 | 16.07 | 16.11 | 15.43 | 15.50 | 3,350,583 | -0.73(-4.53%) |
Jul 08, 2020 | 15.99 | 16.26 | 15.85 | 16.23 | 2,781,893 | +0.05(+0.31%) |
Jul 07, 2020 | 16.52 | 16.53 | 16.14 | 16.18 | 2,257,182 | -0.66(-3.89%) |
Jul 06, 2020 | 16.84 | 16.98 | 16.42 | 16.84 | 3,019,883 | +0.37(+2.23%) |
Jul 02, 2020 | 16.88 | 16.97 | 16.43 | 16.47 | 3,090,281 | +0.07(+0.42%) |
Jul 01, 2020 | 16.86 | 17.23 | 16.31 | 16.40 | 3,808,029 | -0.13(-0.78%) |
Jun 30, 2020 | 16.57 | 16.70 | 16.24 | 16.53 | 2,482,488 | -0.18(-1.07%) |
Jun 29, 2020 | 16.06 | 16.77 | 15.78 | 16.71 | 4,860,396 | +0.80(+5.06%) |
Jun 26, 2020 | 16.39 | 16.42 | 15.66 | 15.91 | 4,295,313 | -0.56(-3.38%) |
Jun 25, 2020 | 15.83 | 16.49 | 15.71 | 16.46 | 4,608,506 | +0.25(+1.53%) |
Jun 24, 2020 | 16.82 | 16.88 | 16.07 | 16.21 | 7,527,939 | -1.01(-5.88%) |
Jun 23, 2020 | 17.15 | 17.24 | 16.80 | 17.23 | 10,031,820 | +0.06(+0.35%) |
Jun 22, 2020 | 17.12 | 17.38 | 17.00 | 17.17 | 6,863,483 | -0.28(-1.59%) |
Jun 19, 2020 | 18.20 | 18.23 | 17.14 | 17.45 | 4,890,830 | -0.48(-2.66%) |
Jun 18, 2020 | 17.64 | 18.17 | 17.56 | 17.92 | 4,111,906 | -0.08(-0.44%) |
Jun 17, 2020 | 18.16 | 18.20 | 17.72 | 18.00 | 3,931,552 | -0.34(-1.84%) |
Jun 16, 2020 | 19.10 | 19.18 | 17.99 | 18.34 | 8,463,516 | +0.36(+1.99%) |
Jun 15, 2020 | 17.01 | 18.17 | 16.88 | 17.98 | 10,586,843 | -0.15(-0.82%) |
Jun 12, 2020 | 18.01 | 18.39 | 17.20 | 18.13 | 11,926,043 | +1.76(+10.73%) |
Jun 11, 2020 | 16.47 | 17.54 | 16.23 | 16.37 | 15,930,696 | -2.41(-12.84%) |
Jun 10, 2020 | 19.49 | 19.60 | 18.12 | 18.79 | 18,501,322 | -1.53(-7.53%) |
Jun 09, 2020 | 20.50 | 20.65 | 19.63 | 20.32 | 13,072,439 | -1.47(-6.75%) |
Jun 08, 2020 | 21.03 | 21.79 | 20.66 | 21.78 | 18,754,158 | +1.84(+9.21%) |
Jun 05, 2020 | 21.89 | 21.94 | 19.51 | 19.95 | 25,644,780 | +0.91(+4.80%) |
Jun 04, 2020 | 17.88 | 19.54 | 17.43 | 19.03 | 23,127,540 | +1.98(+11.58%) |
Jun 03, 2020 | 16.33 | 17.23 | 16.23 | 17.06 | 11,323,549 | +1.16(+7.31%) |
Jun 02, 2020 | 15.86 | 16.02 | 15.61 | 15.90 | 5,916,396 | +0.34(+2.17%) |
Jun 01, 2020 | 15.11 | 15.83 | 15.05 | 15.56 | 6,253,334 | +0.58(+3.84%) |
May 29, 2020 | 14.79 | 15.22 | 14.65 | 14.98 | 4,142,128 | -0.25(-1.63%) |
May 28, 2020 | 15.90 | 15.91 | 15.13 | 15.23 | 6,606,314 | -0.65(-4.07%) |
May 27, 2020 | 16.47 | 16.48 | 15.01 | 15.88 | 12,723,436 | +0.68(+4.44%) |
May 26, 2020 | 14.68 | 15.33 | 14.66 | 15.20 | 7,074,992 | +1.60(+11.75%) |
May 22, 2020 | 13.94 | 13.99 | 13.41 | 13.60 | 3,006,588 | -0.22(-1.58%) |
May 21, 2020 | 13.72 | 14.08 | 13.66 | 13.82 | 4,077,908 | +0.23(+1.68%) |
May 20, 2020 | 13.45 | 13.72 | 13.37 | 13.59 | 4,432,721 | +0.48(+3.63%) |
May 19, 2020 | 13.71 | 13.75 | 13.01 | 13.12 | 4,077,371 | -0.18(-1.34%) |
May 18, 2020 | 12.75 | 13.31 | 12.63 | 13.30 | 6,409,432 | +1.38(+11.58%) |
May 15, 2020 | 11.88 | 12.18 | 11.72 | 11.91 | 2,020,909 | -0.15(-1.24%) |
May 14, 2020 | 11.75 | 12.10 | 11.19 | 12.06 | 3,858,572 | +0.00(+0.00%) |
May 13, 2020 | 12.62 | 12.62 | 11.83 | 12.06 | 4,460,681 | -0.53(-4.18%) |
May 12, 2020 | 13.19 | 13.33 | 12.58 | 12.59 | 3,397,473 | -0.57(-4.30%) |
May 11, 2020 | 13.29 | 13.41 | 12.93 | 13.16 | 2,726,286 | -0.39(-2.86%) |
May 08, 2020 | 13.00 | 13.54 | 12.98 | 13.54 | 4,165,796 | +0.83(+6.56%) |
May 07, 2020 | 12.65 | 13.03 | 12.58 | 12.71 | 4,210,108 | +0.09(+0.71%) |
May 06, 2020 | 13.13 | 13.17 | 12.51 | 12.62 | 3,925,305 | -0.40(-3.05%) |
May 05, 2020 | 13.75 | 13.81 | 12.97 | 13.02 | 3,780,661 | -0.37(-2.74%) |
May 04, 2020 | 12.91 | 13.44 | 12.57 | 13.38 | 5,328,384 | -0.61(-4.33%) |